Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 39.11 | 39.94 | 38.94 | 39.83 | 463,098 | +0.78(+2.00%) |
Apr 29, 2019 | 39.09 | 39.14 | 38.81 | 39.05 | 288,725 | -0.12(-0.31%) |
Apr 26, 2019 | 39.24 | 39.45 | 39.11 | 39.17 | 285,690 | +0.12(+0.31%) |
Apr 25, 2019 | 38.86 | 39.16 | 38.51 | 39.05 | 235,370 | +0.33(+0.86%) |
Apr 24, 2019 | 38.77 | 39.00 | 38.44 | 38.71 | 278,625 | +0.28(+0.74%) |
Apr 23, 2019 | 38.20 | 38.52 | 38.10 | 38.43 | 517,610 | +0.23(+0.61%) |
Apr 22, 2019 | 38.18 | 38.53 | 37.97 | 38.20 | 232,416 | -0.09(-0.25%) |
Apr 18, 2019 | 38.62 | 38.75 | 38.26 | 38.29 | 395,068 | -0.26(-0.67%) |
Apr 17, 2019 | 38.72 | 38.75 | 38.43 | 38.55 | 475,503 | -0.17(-0.44%) |
Apr 16, 2019 | 39.29 | 39.44 | 38.63 | 38.72 | 213,739 | -0.50(-1.27%) |
Apr 15, 2019 | 39.47 | 39.66 | 39.12 | 39.22 | 365,233 | -0.21(-0.52%) |
Apr 12, 2019 | 39.47 | 39.58 | 39.08 | 39.42 | 359,153 | -0.10(-0.26%) |
Apr 11, 2019 | 39.11 | 39.56 | 39.07 | 39.53 | 371,109 | +0.35(+0.90%) |
Apr 10, 2019 | 39.42 | 39.75 | 39.08 | 39.17 | 360,189 | -0.10(-0.26%) |
Apr 09, 2019 | 39.26 | 39.44 | 39.11 | 39.28 | 411,060 | -0.05(-0.13%) |
Apr 08, 2019 | 39.84 | 39.84 | 39.29 | 39.33 | 466,552 | -0.54(-1.36%) |
Apr 05, 2019 | 39.33 | 39.88 | 39.17 | 39.87 | 458,503 | +0.51(+1.31%) |
Apr 04, 2019 | 39.44 | 39.51 | 39.14 | 39.35 | 305,539 | -0.01(-0.02%) |
Apr 03, 2019 | 39.81 | 39.88 | 39.34 | 39.36 | 637,699 | -0.37(-0.93%) |
Apr 02, 2019 | 40.15 | 40.15 | 39.58 | 39.73 | 611,454 | -0.33(-0.83%) |
Apr 01, 2019 | 40.61 | 40.67 | 39.90 | 40.07 | 432,654 | -0.53(-1.31%) |
Mar 29, 2019 | 40.63 | 40.83 | 40.30 | 40.60 | 560,652 | +0.03(+0.08%) |
Mar 28, 2019 | 40.60 | 40.83 | 40.14 | 40.56 | 452,082 | -0.03(-0.06%) |
Mar 27, 2019 | 40.84 | 40.84 | 40.36 | 40.59 | 362,787 | -0.31(-0.75%) |
Mar 26, 2019 | 40.68 | 41.03 | 40.63 | 40.90 | 584,450 | +0.33(+0.80%) |
Mar 25, 2019 | 40.72 | 40.77 | 40.41 | 40.57 | 339,762 | +0.01(+0.02%) |
Mar 22, 2019 | 40.42 | 41.09 | 40.37 | 40.56 | 649,508 | +0.21(+0.51%) |
Mar 21, 2019 | 39.80 | 40.55 | 39.16 | 40.36 | 489,087 | +0.49(+1.23%) |
Mar 20, 2019 | 39.78 | 40.43 | 39.47 | 39.87 | 671,381 | +0.09(+0.24%) |
Mar 19, 2019 | 40.66 | 40.66 | 39.55 | 39.77 | 514,479 | -0.91(-2.23%) |
Mar 18, 2019 | 40.55 | 40.88 | 40.26 | 40.68 | 452,355 | +0.23(+0.57%) |
Mar 15, 2019 | 39.92 | 40.63 | 39.87 | 40.45 | 925,403 | +0.55(+1.38%) |
Mar 14, 2019 | 40.24 | 40.38 | 39.87 | 39.90 | 439,915 | -0.25(-0.62%) |
Mar 13, 2019 | 40.44 | 40.64 | 40.08 | 40.15 | 699,733 | -0.33(-0.81%) |
Mar 12, 2019 | 40.40 | 40.55 | 40.11 | 40.48 | 962,697 | +0.08(+0.19%) |
Mar 11, 2019 | 39.42 | 40.43 | 39.36 | 40.40 | 1,253,626 | +1.07(+2.73%) |
Mar 08, 2019 | 38.79 | 39.36 | 38.61 | 39.33 | 1,100,432 | +0.79(+2.05%) |
Mar 07, 2019 | 38.12 | 38.61 | 37.97 | 38.54 | 826,846 | +0.61(+1.61%) |
Mar 06, 2019 | 38.01 | 38.13 | 37.77 | 37.93 | 466,083 | -0.08(-0.20%) |
Mar 05, 2019 | 38.29 | 38.42 | 37.94 | 38.01 | 360,159 | -0.38(-0.98%) |
Mar 04, 2019 | 38.43 | 38.43 | 37.87 | 38.38 | 509,011 | -0.03(-0.07%) |
Mar 01, 2019 | 37.59 | 38.53 | 37.24 | 38.41 | 1,083,174 | +0.95(+2.54%) |
Feb 28, 2019 | 37.85 | 37.87 | 37.36 | 37.46 | 777,391 | -0.13(-0.34%) |
Feb 27, 2019 | 38.02 | 38.32 | 37.04 | 37.59 | 734,866 | -0.45(-1.19%) |
Feb 26, 2019 | 37.92 | 38.27 | 37.84 | 38.04 | 345,363 | +0.11(+0.29%) |
Feb 25, 2019 | 38.25 | 38.34 | 37.78 | 37.93 | 392,473 | -0.32(-0.83%) |
Feb 22, 2019 | 38.03 | 38.26 | 37.87 | 38.25 | 360,436 | +0.37(+0.97%) |
Feb 21, 2019 | 37.47 | 37.94 | 37.22 | 37.88 | 270,910 | +0.23(+0.61%) |
Feb 20, 2019 | 37.36 | 37.78 | 37.26 | 37.65 | 351,463 | +0.27(+0.71%) |
Feb 19, 2019 | 37.22 | 37.60 | 37.12 | 37.38 | 309,613 | +0.20(+0.53%) |
Feb 15, 2019 | 37.07 | 37.37 | 36.97 | 37.18 | 481,475 | +0.26(+0.70%) |
Feb 14, 2019 | 36.85 | 37.15 | 36.64 | 36.93 | 426,023 | +0.08(+0.21%) |
Feb 13, 2019 | 36.72 | 36.85 | 36.52 | 36.85 | 312,257 | +0.06(+0.16%) |
Feb 12, 2019 | 36.76 | 37.00 | 36.51 | 36.79 | 290,851 | +0.14(+0.37%) |
Feb 11, 2019 | 36.82 | 37.02 | 36.56 | 36.65 | 282,881 | -0.14(-0.37%) |
Feb 08, 2019 | 36.52 | 36.95 | 36.37 | 36.79 | 361,252 | +0.19(+0.52%) |
Feb 07, 2019 | 35.79 | 36.64 | 35.70 | 36.60 | 326,874 | +0.77(+2.15%) |
Feb 06, 2019 | 35.91 | 35.93 | 35.67 | 35.83 | 332,751 | -0.10(-0.29%) |
Feb 05, 2019 | 35.92 | 36.32 | 35.76 | 35.93 | 539,315 | -0.06(-0.17%) |
Feb 04, 2019 | 35.71 | 36.01 | 35.28 | 35.99 | 304,893 | +0.18(+0.50%) |
Feb 01, 2019 | 36.41 | 36.64 | 35.37 | 35.81 | 571,030 | -0.71(-1.95%) |
Jan 31, 2019 | 35.89 | 36.62 | 35.74 | 36.52 | 492,904 | +0.62(+1.72%) |
Jan 30, 2019 | 35.71 | 36.09 | 35.65 | 35.91 | 712,423 | +0.18(+0.50%) |
Jan 29, 2019 | 35.90 | 36.16 | 35.60 | 35.73 | 267,443 | -0.05(-0.14%) |
Jan 28, 2019 | 35.72 | 36.11 | 35.44 | 35.78 | 331,036 | +0.02(+0.05%) |
Jan 25, 2019 | 36.55 | 36.74 | 35.75 | 35.76 | 334,635 | -1.00(-2.71%) |
Jan 24, 2019 | 36.30 | 36.79 | 35.84 | 36.76 | 318,236 | +0.46(+1.27%) |
Jan 23, 2019 | 35.89 | 36.30 | 35.86 | 36.30 | 467,716 | +0.57(+1.60%) |
Jan 22, 2019 | 35.66 | 36.07 | 35.34 | 35.73 | 461,300 | -0.04(-0.12%) |
Jan 18, 2019 | 35.51 | 35.79 | 35.44 | 35.77 | 604,927 | +0.38(+1.08%) |
Jan 17, 2019 | 35.11 | 35.50 | 35.09 | 35.39 | 509,625 | +0.32(+0.90%) |
Jan 16, 2019 | 35.01 | 35.18 | 34.71 | 35.07 | 635,074 | +0.01(+0.02%) |
Jan 15, 2019 | 34.22 | 35.13 | 34.19 | 35.06 | 317,766 | +0.72(+2.11%) |
Jan 14, 2019 | 34.52 | 34.75 | 34.12 | 34.34 | 557,920 | -1.01(-2.87%) |
Jan 11, 2019 | 35.51 | 35.74 | 35.14 | 35.35 | 270,878 | -0.25(-0.69%) |
Jan 10, 2019 | 34.83 | 35.65 | 34.74 | 35.60 | 266,234 | +0.81(+2.33%) |
Jan 09, 2019 | 35.23 | 35.23 | 34.63 | 34.79 | 237,089 | -0.49(-1.38%) |
Jan 08, 2019 | 34.42 | 35.29 | 34.37 | 35.28 | 402,146 | +0.83(+2.40%) |
Jan 07, 2019 | 34.56 | 34.90 | 34.05 | 34.45 | 442,702 | -0.35(-1.00%) |
Jan 04, 2019 | 33.94 | 34.84 | 33.88 | 34.80 | 544,575 | +0.67(+1.97%) |
Jan 03, 2019 | 34.29 | 34.55 | 33.82 | 34.13 | 427,980 | -0.14(-0.42%) |
Jan 02, 2019 | 34.85 | 34.85 | 33.98 | 34.27 | 569,304 | -0.72(-2.07%) |
Dec 31, 2018 | 34.83 | 35.02 | 34.37 | 35.00 | 515,221 | +0.22(+0.64%) |
Dec 28, 2018 | 34.80 | 35.19 | 34.52 | 34.77 | 468,489 | +0.03(+0.10%) |
Dec 27, 2018 | 34.25 | 34.75 | 33.87 | 34.74 | 907,826 | +0.13(+0.37%) |
Dec 26, 2018 | 34.08 | 34.68 | 33.65 | 34.61 | 478,528 | +0.58(+1.70%) |
Dec 24, 2018 | 36.08 | 36.14 | 33.94 | 34.03 | 304,107 | -2.15(-5.93%) |
Dec 21, 2018 | 36.70 | 37.75 | 36.14 | 36.18 | 1,813,020 | -0.66(-1.80%) |
Dec 20, 2018 | 36.27 | 37.32 | 35.90 | 36.84 | 520,372 | +0.62(+1.72%) |
Dec 19, 2018 | 36.30 | 36.72 | 35.78 | 36.22 | 596,198 | +0.07(+0.19%) |
Dec 18, 2018 | 36.86 | 37.11 | 36.11 | 36.15 | 590,913 | -0.47(-1.28%) |
Dec 17, 2018 | 37.77 | 37.81 | 36.49 | 36.62 | 689,433 | -1.05(-2.78%) |
Dec 14, 2018 | 38.09 | 38.25 | 37.52 | 37.67 | 588,488 | -0.40(-1.05%) |
Dec 13, 2018 | 37.86 | 38.62 | 37.81 | 38.07 | 666,475 | +0.25(+0.65%) |
Dec 12, 2018 | 37.90 | 38.45 | 37.70 | 37.82 | 695,532 | +0.04(+0.11%) |
Dec 11, 2018 | 37.64 | 37.96 | 37.35 | 37.78 | 516,298 | +0.27(+0.73%) |
Dec 10, 2018 | 37.30 | 37.60 | 36.89 | 37.51 | 390,431 | +0.25(+0.66%) |
Dec 07, 2018 | 36.62 | 37.53 | 36.37 | 37.26 | 635,220 | +0.66(+1.82%) |
Dec 06, 2018 | 36.99 | 37.03 | 35.87 | 36.60 | 823,385 | -0.37(-1.01%) |
Dec 04, 2018 | 37.26 | 37.82 | 36.85 | 36.97 | 905,746 | -0.06(-0.16%) |
Dec 03, 2018 | 36.79 | 37.06 | 36.29 | 37.03 | 365,090 | +0.22(+0.60%) |
Nov 30, 2018 | 35.97 | 36.87 | 35.86 | 36.81 | 589,193 | +0.85(+2.37%) |
Nov 29, 2018 | 36.31 | 36.46 | 35.57 | 35.96 | 503,215 | -0.46(-1.26%) |
Nov 28, 2018 | 36.33 | 36.62 | 36.11 | 36.42 | 440,527 | +0.14(+0.38%) |
Nov 27, 2018 | 36.08 | 36.43 | 35.91 | 36.28 | 399,841 | +0.22(+0.61%) |
Nov 26, 2018 | 35.98 | 36.11 | 35.76 | 36.06 | 400,842 | +0.17(+0.47%) |
Nov 23, 2018 | 35.72 | 36.05 | 35.51 | 35.89 | 154,167 | +0.16(+0.45%) |
Nov 21, 2018 | 35.73 | 35.73 | 35.73 | 0 | -0.50(-1.39%) | |
Nov 20, 2018 | 36.35 | 36.72 | 35.86 | 36.23 | 607,758 | -0.09(-0.23%) |
Nov 19, 2018 | 36.07 | 36.34 | 35.74 | 36.32 | 539,279 | +0.22(+0.61%) |
Nov 16, 2018 | 35.91 | 36.38 | 35.91 | 36.09 | 547,041 | +0.32(+0.88%) |
Nov 15, 2018 | 35.30 | 35.78 | 34.74 | 35.78 | 481,128 | +0.30(+0.84%) |
Nov 14, 2018 | 35.01 | 35.71 | 34.93 | 35.48 | 794,679 | +0.21(+0.60%) |
Nov 13, 2018 | 34.85 | 35.34 | 34.58 | 35.27 | 750,941 | +0.49(+1.42%) |
Nov 12, 2018 | 34.42 | 35.14 | 34.14 | 34.77 | 493,613 | +0.19(+0.54%) |
Nov 09, 2018 | 34.49 | 35.01 | 34.49 | 34.59 | 823,790 | -0.08(-0.22%) |
Nov 08, 2018 | 34.74 | 34.92 | 33.97 | 34.66 | 493,148 | +0.03(+0.07%) |
Nov 07, 2018 | 33.58 | 34.65 | 33.40 | 34.64 | 824,984 | +1.12(+3.35%) |
Nov 06, 2018 | 33.00 | 33.73 | 32.81 | 33.51 | 762,440 | +0.33(+1.00%) |
Nov 05, 2018 | 32.40 | 33.36 | 32.40 | 33.18 | 574,489 | +0.70(+2.15%) |
Nov 02, 2018 | 32.71 | 33.00 | 32.08 | 32.48 | 512,520 | -0.14(-0.44%) |
Nov 01, 2018 | 32.54 | 32.67 | 32.30 | 32.63 | 526,009 | +0.14(+0.43%) |
Oct 31, 2018 | 32.83 | 32.83 | 32.17 | 32.49 | 505,239 | -0.48(-1.46%) |
Oct 30, 2018 | 32.99 | 33.30 | 32.60 | 32.97 | 566,867 | +0.10(+0.31%) |
Oct 29, 2018 | 32.76 | 33.18 | 32.68 | 32.87 | 381,792 | +0.18(+0.54%) |
Oct 26, 2018 | 33.14 | 33.19 | 32.30 | 32.69 | 534,761 | -0.38(-1.15%) |
Oct 25, 2018 | 33.85 | 34.05 | 32.95 | 33.07 | 786,353 | -0.98(-2.88%) |
Oct 24, 2018 | 33.44 | 34.30 | 33.32 | 34.05 | 639,499 | +0.77(+2.31%) |
Oct 23, 2018 | 33.73 | 33.92 | 33.27 | 33.28 | 373,983 | -0.43(-1.28%) |
Oct 22, 2018 | 34.15 | 34.24 | 33.65 | 33.71 | 552,780 | -0.36(-1.07%) |
Oct 19, 2018 | 33.42 | 34.12 | 33.42 | 34.08 | 517,145 | +0.61(+1.82%) |
Oct 18, 2018 | 33.15 | 33.60 | 33.15 | 33.47 | 609,808 | +0.40(+1.20%) |
Oct 17, 2018 | 32.94 | 33.08 | 32.57 | 33.07 | 318,614 | +0.14(+0.44%) |
Oct 16, 2018 | 32.42 | 33.06 | 32.21 | 32.93 | 362,556 | +0.34(+1.04%) |
Oct 15, 2018 | 32.28 | 32.82 | 32.28 | 32.59 | 382,532 | +0.19(+0.57%) |
Oct 12, 2018 | 32.67 | 32.72 | 32.06 | 32.40 | 616,460 | -0.24(-0.73%) |
Oct 11, 2018 | 33.60 | 33.75 | 32.54 | 32.64 | 704,067 | -0.96(-2.85%) |
Oct 10, 2018 | 33.68 | 34.33 | 33.57 | 33.60 | 560,654 | -0.19(-0.58%) |
Oct 09, 2018 | 33.70 | 34.27 | 33.60 | 33.79 | 636,538 | +0.06(+0.18%) |
Oct 08, 2018 | 33.54 | 34.12 | 33.46 | 33.73 | 363,791 | +0.30(+0.91%) |
Oct 05, 2018 | 33.09 | 33.59 | 32.96 | 33.43 | 538,072 | +0.32(+0.97%) |
Oct 04, 2018 | 32.95 | 33.39 | 32.69 | 33.10 | 420,493 | +0.00(+0.00%) |
Oct 03, 2018 | 33.32 | 33.65 | 32.86 | 33.10 | 285,379 | -0.24(-0.71%) |
Oct 02, 2018 | 32.85 | 33.49 | 32.78 | 33.34 | 372,854 | +0.56(+1.70%) |
Oct 01, 2018 | 33.32 | 33.32 | 32.64 | 32.78 | 427,205 | -0.58(-1.75%) |
Sep 28, 2018 | 32.82 | 33.41 | 32.82 | 33.37 | 365,808 | +0.59(+1.81%) |
Sep 27, 2018 | 32.44 | 33.11 | 32.27 | 32.77 | 353,881 | +0.47(+1.44%) |
Sep 26, 2018 | 32.82 | 32.99 | 32.31 | 32.31 | 386,018 | -0.42(-1.29%) |
Sep 25, 2018 | 33.20 | 33.20 | 32.69 | 32.73 | 263,862 | -0.51(-1.53%) |
Sep 24, 2018 | 33.24 | 33.41 | 33.16 | 33.24 | 310,146 | -0.08(-0.25%) |
Sep 21, 2018 | 33.24 | 33.58 | 33.07 | 33.32 | 816,626 | -0.04(-0.13%) |
Sep 20, 2018 | 32.90 | 33.39 | 32.69 | 33.37 | 331,339 | +0.47(+1.41%) |
Sep 19, 2018 | 34.13 | 34.13 | 32.73 | 32.90 | 436,579 | -1.14(-3.35%) |
Sep 18, 2018 | 33.75 | 34.21 | 33.49 | 34.04 | 523,363 | +0.30(+0.88%) |
Sep 17, 2018 | 33.75 | 33.83 | 33.45 | 33.75 | 254,323 | +0.17(+0.50%) |
Sep 14, 2018 | 33.45 | 33.77 | 33.24 | 33.58 | 360,961 | -0.04(-0.13%) |
Sep 13, 2018 | 33.58 | 33.70 | 33.36 | 33.62 | 376,945 | +0.13(+0.38%) |
Sep 12, 2018 | 33.32 | 33.62 | 33.16 | 33.49 | 317,181 | +0.08(+0.25%) |
Sep 11, 2018 | 33.37 | 33.66 | 33.37 | 33.41 | 230,178 | +0.00(+0.00%) |
Sep 10, 2018 | 33.41 | 33.62 | 33.32 | 33.41 | 497,500 | +0.13(+0.38%) |
Sep 07, 2018 | 33.79 | 34.04 | 33.24 | 33.28 | 489,479 | -0.72(-2.11%) |
Sep 06, 2018 | 33.66 | 34.47 | 33.49 | 34.00 | 956,164 | +0.42(+1.26%) |
Sep 05, 2018 | 32.77 | 33.62 | 32.77 | 33.58 | 410,644 | +0.80(+2.45%) |
Sep 04, 2018 | 32.86 | 33.24 | 32.73 | 32.77 | 399,170 | -0.17(-0.51%) |
Aug 31, 2018 | 32.94 | 32.94 | 32.94 | 0 | -0.21(-0.64%) | |
Aug 30, 2018 | 33.20 | 33.37 | 33.11 | 33.16 | 315,355 | -0.04(-0.13%) |
Aug 29, 2018 | 32.94 | 33.32 | 32.90 | 33.20 | 304,928 | +0.30(+0.90%) |
Aug 28, 2018 | 32.90 | 33.11 | 32.61 | 32.90 | 296,189 | +0.00(+0.00%) |
Aug 27, 2018 | 33.45 | 33.45 | 32.86 | 32.90 | 334,360 | -0.55(-1.64%) |
Aug 24, 2018 | 33.32 | 33.54 | 33.24 | 33.45 | 434,501 | +0.13(+0.38%) |
Aug 23, 2018 | 33.45 | 33.66 | 33.16 | 33.32 | 397,966 | -0.13(-0.38%) |
Aug 22, 2018 | 34.00 | 34.13 | 33.24 | 33.45 | 446,633 | -0.63(-1.86%) |
Aug 21, 2018 | 34.13 | 34.25 | 33.92 | 34.09 | 463,432 | -0.08(-0.25%) |
Aug 20, 2018 | 34.55 | 34.59 | 34.04 | 34.17 | 432,155 | -0.21(-0.61%) |
Aug 17, 2018 | 34.13 | 34.64 | 34.04 | 34.38 | 482,385 | +0.25(+0.74%) |
Aug 16, 2018 | 33.70 | 34.17 | 33.58 | 34.13 | 711,541 | +0.34(+1.00%) |
Aug 15, 2018 | 34.00 | 34.51 | 33.77 | 33.79 | 510,046 | -0.13(-0.37%) |
Aug 14, 2018 | 33.70 | 34.30 | 33.70 | 33.92 | 359,048 | +0.25(+0.75%) |
Aug 13, 2018 | 33.75 | 33.83 | 33.37 | 33.66 | 347,076 | +0.00(+0.00%) |
Aug 10, 2018 | 33.79 | 34.25 | 33.62 | 33.66 | 401,751 | -0.13(-0.38%) |
Aug 09, 2018 | 33.54 | 33.87 | 33.45 | 33.79 | 265,670 | +0.21(+0.63%) |
Aug 08, 2018 | 33.49 | 33.96 | 33.41 | 33.58 | 650,333 | -0.04(-0.13%) |
Aug 07, 2018 | 33.75 | 33.79 | 33.49 | 33.62 | 663,785 | -0.13(-0.38%) |
Aug 06, 2018 | 33.49 | 33.83 | 33.49 | 33.75 | 336,345 | +0.25(+0.76%) |
Aug 03, 2018 | 33.32 | 33.70 | 33.24 | 33.49 | 438,403 | +0.14(+0.42%) |
Aug 02, 2018 | 32.64 | 33.46 | 32.43 | 33.35 | 707,114 | +0.71(+2.19%) |
Aug 01, 2018 | 32.98 | 32.98 | 32.14 | 32.64 | 1,636,199 | -0.42(-1.27%) |
Jul 31, 2018 | 32.64 | 33.52 | 32.22 | 33.06 | 1,322,842 | +1.05(+3.28%) |
Jul 30, 2018 | 32.05 | 32.39 | 31.84 | 32.01 | 462,466 | -0.17(-0.52%) |
Jul 27, 2018 | 32.30 | 32.62 | 32.09 | 32.18 | 799,975 | -0.13(-0.39%) |
Jul 26, 2018 | 32.26 | 32.68 | 32.16 | 32.30 | 417,590 | +0.29(+0.92%) |
Jul 25, 2018 | 31.76 | 32.22 | 31.76 | 32.01 | 473,837 | +0.21(+0.66%) |
Jul 24, 2018 | 31.80 | 31.99 | 31.23 | 31.80 | 896,327 | -0.08(-0.26%) |
Jul 23, 2018 | 31.97 | 32.14 | 31.59 | 31.88 | 592,817 | -0.08(-0.26%) |
Jul 20, 2018 | 32.14 | 32.26 | 31.53 | 31.97 | 372,775 | -0.21(-0.65%) |
Jul 19, 2018 | 31.76 | 32.39 | 31.76 | 32.18 | 646,584 | +0.55(+1.73%) |
Jul 18, 2018 | 31.84 | 32.01 | 31.53 | 31.63 | 382,997 | -0.29(-0.92%) |
Jul 17, 2018 | 32.22 | 32.30 | 31.88 | 31.93 | 349,534 | -0.21(-0.65%) |
Jul 16, 2018 | 32.18 | 32.30 | 31.88 | 32.14 | 381,919 | -0.04(-0.13%) |
Jul 13, 2018 | 32.26 | 32.47 | 31.88 | 32.18 | 382,972 | -0.08(-0.26%) |
Jul 12, 2018 | 32.47 | 32.60 | 32.14 | 32.26 | 324,990 | -0.17(-0.52%) |
Jul 11, 2018 | 32.22 | 32.72 | 32.22 | 32.43 | 513,746 | +0.29(+0.91%) |
Jul 10, 2018 | 31.76 | 32.35 | 31.59 | 32.14 | 535,420 | +0.21(+0.66%) |
Jul 09, 2018 | 33.44 | 33.44 | 31.80 | 31.93 | 624,505 | -1.43(-4.28%) |
Jul 06, 2018 | 33.19 | 33.48 | 33.06 | 33.35 | 854,524 | +0.17(+0.51%) |
Jul 05, 2018 | 32.93 | 33.23 | 32.66 | 33.19 | 583,341 | +0.29(+0.89%) |
Jul 03, 2018 | 32.89 | 32.89 | 32.89 | 0 | +0.13(+0.38%) | |
Jul 02, 2018 | 32.77 | 32.93 | 32.43 | 32.77 | 465,908 | +0.08(+0.26%) |
Jun 29, 2018 | 32.64 | 32.89 | 32.43 | 32.68 | 665,519 | -0.04(-0.13%) |
Jun 28, 2018 | 32.81 | 33.06 | 32.70 | 32.72 | 346,272 | +0.00(+0.00%) |
Jun 27, 2018 | 32.56 | 32.85 | 32.35 | 32.72 | 252,685 | +0.08(+0.26%) |
Jun 26, 2018 | 32.64 | 32.98 | 32.53 | 32.64 | 685,671 | -0.08(-0.26%) |
Jun 25, 2018 | 32.64 | 32.81 | 32.51 | 32.72 | 421,914 | +0.21(+0.65%) |
Jun 22, 2018 | 32.18 | 32.64 | 32.18 | 32.51 | 611,144 | +0.42(+1.31%) |
Jun 21, 2018 | 31.97 | 32.22 | 31.67 | 32.09 | 394,002 | +0.34(+1.06%) |
Jun 20, 2018 | 32.43 | 32.64 | 31.67 | 31.76 | 645,456 | -0.71(-2.20%) |
Jun 19, 2018 | 31.84 | 32.60 | 31.84 | 32.47 | 503,936 | +0.67(+2.11%) |
Jun 18, 2018 | 30.92 | 31.97 | 30.75 | 31.80 | 680,450 | +0.92(+2.99%) |
Jun 15, 2018 | 30.94 | 30.62 | 30.88 | 798,037 | +0.25(+0.82%) | |
Jun 14, 2018 | 30.25 | 30.62 | 30.24 | 30.62 | 421,649 | +0.50(+1.67%) |
Jun 13, 2018 | 29.95 | 30.27 | 29.78 | 30.12 | 461,097 | +0.17(+0.56%) |
Jun 12, 2018 | 29.36 | 29.99 | 29.36 | 29.95 | 442,845 | +0.50(+1.71%) |
Jun 11, 2018 | 29.99 | 29.99 | 29.36 | 29.45 | 426,389 | -0.55(-1.82%) |
Jun 08, 2018 | 30.25 | 30.37 | 29.83 | 29.99 | 468,482 | -0.13(-0.42%) |
Jun 07, 2018 | 30.08 | 30.62 | 29.95 | 30.12 | 616,569 | +0.04(+0.14%) |
Jun 06, 2018 | 29.62 | 30.08 | 1,252,899 | -1.47(-4.66%) | ||
Jun 05, 2018 | 32.35 | 32.39 | 31.51 | 31.55 | 518,688 | -0.80(-2.47%) |
Jun 04, 2018 | 32.98 | 33.06 | 32.22 | 32.35 | 854,879 | -0.46(-1.41%) |
Jun 01, 2018 | 33.56 | 33.65 | 32.77 | 32.81 | 307,514 | -0.76(-2.25%) |
May 31, 2018 | 33.98 | 34.07 | 33.52 | 33.56 | 516,397 | -0.42(-1.24%) |
May 30, 2018 | 33.40 | 34.11 | 33.40 | 33.98 | 499,931 | +0.59(+1.76%) |
May 29, 2018 | 33.19 | 33.73 | 33.06 | 33.40 | 422,708 | +0.13(+0.38%) |
May 25, 2018 | 33.27 | 33.27 | 33.27 | 0 | +0.50(+1.54%) | |
May 24, 2018 | 32.64 | 32.89 | 32.51 | 32.77 | 249,214 | +0.04(+0.13%) |
May 23, 2018 | 32.35 | 32.85 | 32.01 | 32.72 | 352,555 | +0.46(+1.43%) |
May 22, 2018 | 32.01 | 32.35 | 31.88 | 32.26 | 349,596 | +0.34(+1.05%) |
May 21, 2018 | 31.84 | 32.05 | 31.59 | 31.93 | 370,203 | +0.08(+0.26%) |
May 18, 2018 | 31.88 | 31.99 | 31.59 | 31.84 | 632,780 | +0.08(+0.26%) |
May 17, 2018 | 31.88 | 31.97 | 31.61 | 31.76 | 402,973 | -0.13(-0.40%) |
May 16, 2018 | 32.18 | 32.18 | 31.63 | 31.88 | 536,038 | -0.17(-0.52%) |
May 15, 2018 | 32.14 | 32.22 | 31.84 | 32.05 | 782,153 | -0.29(-0.91%) |
May 14, 2018 | 32.51 | 32.64 | 32.14 | 32.35 | 371,558 | -0.17(-0.52%) |
May 11, 2018 | 32.51 | 32.72 | 32.43 | 32.51 | 395,303 | +0.21(+0.65%) |
May 10, 2018 | 32.30 | 32.39 | 32.05 | 32.30 | 282,302 | +0.21(+0.65%) |
May 09, 2018 | 32.35 | 32.35 | 31.80 | 32.09 | 285,525 | -0.17(-0.52%) |
May 08, 2018 | 33.02 | 33.10 | 32.11 | 32.26 | 454,245 | -0.84(-2.54%) |
May 07, 2018 | 33.73 | 33.73 | 33.02 | 33.10 | 907,828 | -0.59(-1.75%) |
May 04, 2018 | 33.48 | 33.84 | 33.35 | 33.69 | 504,577 | +0.29(+0.88%) |
May 03, 2018 | 32.64 | 33.90 | 32.22 | 33.40 | 1,214,588 | +0.67(+2.05%) |
May 02, 2018 | 32.77 | 33.04 | 32.51 | 32.72 | 1,485,811 | -0.17(-0.51%) |